Vocento 15 años 17 de Diciembre, 20:32 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ENAGAS (ENG)ENAGAS (ENG)

-0,01-0,02 %
25,01

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 25,000 25,005 -0,02 25,170 24,820 1.799.191
14/12/2017 24,965 25,010 0,24 25,095 24,925 1.202.792
13/12/2017 25,075 24,950 -0,40 25,135 24,950 797.453
12/12/2017 25,100 25,050 0,16 25,185 24,995 908.714
11/12/2017 25,165 25,010 -0,30 25,250 24,905 815.058
08/12/2017 25,160 25,085 -0,26 25,165 24,990 715.953
07/12/2017 24,885 25,150 1,13 25,150 24,740 954.608
06/12/2017 24,700 24,870 0,42 24,890 24,560 893.472
05/12/2017 24,710 24,765 0,00 24,950 24,700 1.017.607
04/12/2017 24,720 24,765 0,86 24,765 24,525 930.854
01/12/2017 24,595 24,555 -0,41 24,730 24,445 948.797
30/11/2017 24,450 24,655 0,86 24,665 24,350 2.059.709
29/11/2017 24,300 24,445 0,91 24,445 24,155 1.030.895
28/11/2017 23,960 24,225 1,30 24,245 23,865 850.991
27/11/2017 23,675 23,915 1,14 23,990 23,615 897.207
24/11/2017 23,875 23,645 -0,88 23,875 23,585 679.098
23/11/2017 23,720 23,855 0,40 23,905 23,625 381.254
22/11/2017 23,705 23,760 0,51 23,910 23,645 930.828
21/11/2017 23,585 23,640 0,25 23,775 23,425 760.035
20/11/2017 23,670 23,580 -0,19 23,730 23,480 612.835
17/11/2017 23,950 23,625 -1,30 23,950 23,625 932.438
16/11/2017 23,965 23,935 0,42 24,065 23,750 948.016
15/11/2017 24,145 23,835 -1,55 24,145 23,795 900.368
14/11/2017 24,225 24,210 -0,16 24,425 24,125 1.126.863
13/11/2017 24,255 24,250 0,29 24,400 24,190 1.155.370
10/11/2017 24,300 24,180 0,19 24,300 24,060 805.959
09/11/2017 24,385 24,135 -0,90 24,385 24,005 765.007
08/11/2017 24,225 24,355 0,66 24,450 24,225 796.247
07/11/2017 24,250 24,195 0,12 24,355 24,055 977.916
06/11/2017 24,250 24,165 -0,29 24,270 24,015 512.212
03/11/2017 24,485 24,235 -0,84 24,485 24,150 624.437
02/11/2017 24,410 24,440 0,35 24,500 24,225 794.100
01/11/2017 24,800 24,355 -1,52 24,800 24,275 1.208.117
31/10/2017 24,680 24,730 1,10 24,820 24,470 1.279.054
30/10/2017 24,405 24,460 1,14 24,670 24,195 1.343.001
27/10/2017 24,150 24,185 0,46 24,430 23,895 872.474
26/10/2017 23,650 24,075 1,58 24,120 23,515 1.564.096
25/10/2017 24,060 23,700 -1,29 24,060 23,655 845.437
24/10/2017 23,905 24,010 -0,02 24,140 23,870 769.515
23/10/2017 24,080 24,015 -0,39 24,225 23,970 607.545
20/10/2017 24,180 24,110 -0,08 24,320 24,050 688.090
19/10/2017 24,140 24,130 0,29 24,250 24,000 845.407
18/10/2017 24,090 24,060 0,52 24,170 23,920 893.520
17/10/2017 23,950 23,935 -0,02 24,075 23,800 1.067.343
16/10/2017 24,230 23,940 -1,68 24,230 23,940 845.843
13/10/2017 24,280 24,350 0,27 24,355 24,140 873.621
12/10/2017 24,225 24,285 0,06 24,305 24,160 814.892
11/10/2017 23,930 24,270 1,95 24,355 23,930 1.171.842
10/10/2017 23,760 23,805 -0,31 23,900 23,645 865.834
09/10/2017 23,420 23,880 2,31 23,880 23,350 1.237.677
06/10/2017 23,605 23,340 -0,89 23,675 23,305 1.079.617
05/10/2017 22,905 23,550 2,41 23,645 22,885 1.725.235
04/10/2017 23,425 22,995 -1,94 23,425 22,955 1.497.092
03/10/2017 23,805 23,450 -1,16 23,810 23,380 716.327
02/10/2017 23,600 23,725 -0,42 23,730 23,515 1.234.135
29/09/2017 23,745 23,825 0,68 23,905 23,640 1.000.610
28/09/2017 23,820 23,665 -0,63 23,830 23,565 709.681
27/09/2017 23,715 23,815 0,53 23,815 23,570 863.488
26/09/2017 23,690 23,690 0,00 23,785 23,645 635.209
25/09/2017 23,815 23,690 -0,29 23,850 23,560 698.707
22/09/2017 23,735 23,760 -0,34 23,865 23,645 622.230
21/09/2017 24,145 23,840 -1,06 24,145 23,515 962.908
20/09/2017 24,250 24,095 -0,64 24,265 24,015 592.933
19/09/2017 23,995 24,250 0,96 24,255 23,915 825.637
18/09/2017 24,240 24,020 -0,62 24,260 24,020 565.678
15/09/2017 24,035 24,170 0,56 24,170 23,950 1.276.880
14/09/2017 24,130 24,035 -0,29 24,135 23,810 797.021
13/09/2017 23,985 24,105 0,15 24,185 23,955 851.302
12/09/2017 24,035 24,070 -0,82 24,335 24,015 859.969
11/09/2017 24,165 24,270 0,91 24,410 24,115 861.138
08/09/2017 24,525 24,050 -1,68 24,525 23,985 861.911
07/09/2017 24,600 24,460 -0,16 24,680 24,460 714.794
06/09/2017 24,440 24,500 0,02 24,665 24,320 743.254
05/09/2017 24,490 24,495 0,12 24,710 24,455 557.693
04/09/2017 24,600 24,465 -0,89 24,710 24,455 389.078
01/09/2017 24,755 24,685 -0,28 24,870 24,630 548.052
31/08/2017 24,700 24,755 0,43 24,780 24,600 942.808
30/08/2017 24,675 24,650 0,39 24,690 24,430 698.498
29/08/2017 24,410 24,555 0,33 24,680 24,300 923.448
28/08/2017 24,500 24,475 -0,41 24,680 24,475 338.118
25/08/2017 24,545 24,575 -0,06 24,650 24,405 459.900
24/08/2017 24,520 24,590 0,84 24,590 24,395 466.323
23/08/2017 24,690 24,385 -1,01 24,745 24,385 385.241
22/08/2017 24,745 24,635 0,04 24,800 24,510 617.261
21/08/2017 24,500 24,625 0,39 24,695 24,465 395.086
18/08/2017 24,680 24,530 -1,13 24,760 24,510 715.190
17/08/2017 24,795 24,810 0,10 24,985 24,665 660.516
16/08/2017 24,855 24,785 -0,20 24,885 24,710 620.205
15/08/2017 24,925 24,835 -0,32 24,940 24,720 768.434
14/08/2017 24,310 24,915 2,91 24,920 24,230 1.101.339
11/08/2017 24,395 24,210 -0,94 24,445 24,175 623.354
10/08/2017 24,515 24,440 -0,18 24,695 24,380 637.542
09/08/2017 24,465 24,485 -0,51 24,635 24,335 855.821
08/08/2017 24,300 24,610 1,72 24,610 24,275 863.209
07/08/2017 24,365 24,195 -0,41 24,430 24,175 778.455
04/08/2017 24,140 24,295 0,62 24,380 24,065 735.684
03/08/2017 23,900 24,145 0,81 24,180 23,880 752.369
02/08/2017 24,200 23,950 -0,93 24,250 23,950 831.090
01/08/2017 23,935 24,175 1,21 24,225 23,900 808.143
31/07/2017 24,045 23,885 -0,46 24,205 23,885 803.167
28/07/2017 24,360 23,995 -1,52 24,365 23,905 970.040
27/07/2017 24,120 24,365 1,08 24,415 24,075 1.284.889
26/07/2017 23,800 24,105 1,52 24,210 23,730 992.362
25/07/2017 23,585 23,745 0,79 23,990 23,580 1.028.260
24/07/2017 23,550 23,560 0,08 23,750 23,415 1.441.883
21/07/2017 23,730 23,540 -0,76 23,835 23,510 1.334.978
20/07/2017 23,955 23,720 -0,61 24,020 23,625 1.705.338
19/07/2017 23,755 23,865 1,34 23,910 23,630 989.773
18/07/2017 23,900 23,550 -1,71 24,040 23,550 1.631.254
17/07/2017 23,990 23,960 0,10 24,190 23,960 977.494
14/07/2017 23,980 23,935 0,13 24,055 23,885 914.063
13/07/2017 24,035 23,905 -0,15 24,105 23,850 1.522.313
12/07/2017 23,710 23,940 1,63 24,070 23,590 1.564.871
11/07/2017 23,715 23,555 -0,44 23,760 23,520 1.342.368
10/07/2017 23,420 23,660 0,92 23,790 23,310 1.201.904
07/07/2017 23,400 23,445 0,47 23,485 23,280 1.142.385
06/07/2017 23,665 23,335 -1,12 23,665 23,215 1.379.622
05/07/2017 23,735 23,600 -0,84 23,775 23,410 1.175.045
04/07/2017 23,905 23,800 -0,50 23,945 23,730 1.073.183
03/07/2017 24,000 23,920 0,86 24,000 23,780 1.594.766
30/06/2017 24,078 23,716 -1,72 24,185 23,716 2.087.041
29/06/2017 24,788 24,131 -2,36 24,861 24,131 1.925.068
28/06/2017 24,967 24,716 -0,95 25,078 24,547 1.619.516
27/06/2017 25,556 24,953 -2,51 25,595 24,953 1.437.341
26/06/2017 25,358 25,595 1,03 25,609 25,329 734.690
23/06/2017 25,469 25,334 -0,55 25,474 25,117 725.773
22/06/2017 25,585 25,474 -0,58 25,585 25,286 703.198
21/06/2017 25,663 25,624 0,17 25,701 25,392 952.550
20/06/2017 25,740 25,580 -0,26 25,749 25,576 947.618
19/06/2017 25,600 25,648 0,85 25,648 25,286 1.210.093
16/06/2017 25,131 25,431 1,19 25,431 25,131 1.316.355
15/06/2017 25,233 25,131 -0,50 25,242 24,924 1.041.992
14/06/2017 25,353 25,257 -0,36 25,508 25,257 1.134.930
13/06/2017 25,436 25,349 -0,25 25,508 25,257 744.977
12/06/2017 25,740 25,411 -0,68 25,740 25,392 898.818
09/06/2017 25,648 25,585 0,02 25,754 25,465 730.714
08/06/2017 25,841 25,580 -0,88 25,841 25,551 963.763
07/06/2017 25,701 25,807 0,62 25,899 25,455 1.397.129
06/06/2017 25,537 25,648 0,64 25,725 25,368 826.643
05/06/2017 25,754 25,484 -0,62 25,754 25,484 466.764
02/06/2017 25,696 25,643 0,08 25,749 25,484 838.244
01/06/2017 25,638 25,624 0,23 25,754 25,542 1.116.535
31/05/2017 25,382 25,566 0,82 25,624 25,281 1.655.947
30/05/2017 25,175 25,358 0,71 25,397 25,112 1.144.350
29/05/2017 25,088 25,180 0,64 25,194 24,938 486.237
26/05/2017 25,117 25,020 -0,54 25,122 24,933 800.527
25/05/2017 25,020 25,155 0,74 25,155 24,996 1.150.620
24/05/2017 24,895 24,972 0,70 24,972 24,701 1.043.437
23/05/2017 24,508 24,798 0,51 24,803 24,489 1.059.041
22/05/2017 24,779 24,672 -0,62 24,783 24,595 787.224
19/05/2017 24,262 24,827 2,09 24,827 24,252 1.341.911
18/05/2017 24,267 24,320 -0,34 24,441 24,199 999.784
17/05/2017 24,494 24,402 -0,55 24,518 24,305 982.849
16/05/2017 24,339 24,537 0,10 24,537 24,160 1.235.955
15/05/2017 24,503 24,513 0,36 24,677 24,469 863.522
12/05/2017 24,286 24,426 0,92 24,431 24,112 783.071
11/05/2017 24,441 24,204 -1,18 24,479 24,112 1.254.042
10/05/2017 24,556 24,494 0,04 24,576 24,296 1.240.591
09/05/2017 24,629 24,484 -0,28 24,629 24,354 893.830
08/05/2017 24,605 24,552 0,41 24,808 24,479 1.066.697
05/05/2017 24,252 24,450 0,88 24,523 24,112 1.846.278
04/05/2017 23,900 24,238 1,99 24,257 23,822 1.594.631
03/05/2017 23,639 23,764 0,53 23,764 23,581 1.014.510
02/05/2017 23,484 23,639 1,33 23,658 23,368 1.018.613
28/04/2017 23,474 23,330 -0,51 23,474 23,156 1.203.175
27/04/2017 23,267 23,450 1,15 23,518 23,103 1.113.016
26/04/2017 23,513 23,185 -0,99 23,518 23,103 1.395.629
25/04/2017 23,673 23,417 -0,62 23,764 23,397 1.345.940
24/04/2017 23,474 23,561 2,22 23,561 23,296 1.225.110
21/04/2017 23,330 23,049 -1,20 23,334 23,030 1.270.289
20/04/2017 23,663 23,330 -1,43 23,702 23,330 1.515.465
19/04/2017 23,677 23,668 -0,18 23,837 23,494 1.160.271
18/04/2017 24,064 23,711 -0,99 24,064 23,673 1.085.887
13/04/2017 24,078 23,948 -0,44 24,078 23,861 547.800
12/04/2017 23,653 24,054 1,59 24,064 23,344 1.110.577
11/04/2017 23,673 23,677 0,02 23,755 23,590 1.038.291
10/04/2017 23,735 23,673 0,06 23,846 23,624 778.533
07/04/2017 23,619 23,658 -0,02 23,706 23,537 954.434
06/04/2017 23,378 23,663 1,20 23,784 23,330 1.389.267
05/04/2017 23,460 23,383 0,27 23,566 23,373 1.168.579
04/04/2017 23,426 23,320 -0,39 23,547 23,301 1.053.206
03/04/2017 23,557 23,412 -0,47 23,571 23,286 1.314.718
31/03/2017 23,204 23,523 1,48 23,523 23,180 1.413.626
30/03/2017 23,204 23,180 0,02 23,247 23,059 607.685
29/03/2017 23,301 23,175 -0,29 23,354 23,025 834.855
28/03/2017 23,388 23,243 -0,29 23,412 23,141 871.666
27/03/2017 23,136 23,310 0,71 23,310 23,040 923.807
24/03/2017 23,117 23,146 0,25 23,175 22,934 779.265
23/03/2017 22,991 23,088 0,50 23,151 22,943 1.058.728
22/03/2017 22,702 22,972 0,96 22,972 22,615 1.114.926
21/03/2017 22,576 22,755 1,18 22,962 22,508 1.546.773
20/03/2017 22,315 22,489 1,66 22,528 22,315 1.138.788
17/03/2017 22,508 22,122 -1,82 22,566 22,122 4.089.995
16/03/2017 22,508 22,533 0,65 22,605 22,465 1.281.132
15/03/2017 22,426 22,388 0,09 22,533 22,306 881.493
14/03/2017 22,528 22,368 -1,19 22,605 22,344 996.664
13/03/2017 22,586 22,639 0,64 22,663 22,465 748.594
10/03/2017 22,798 22,494 -1,02 22,905 22,489 1.067.785
09/03/2017 22,513 22,726 0,97 22,750 22,364 922.925
08/03/2017 22,615 22,508 -0,28 22,615 22,320 957.981
07/03/2017 22,673 22,571 -0,45 22,673 22,422 1.010.845
06/03/2017 22,789 22,673 -0,25 22,789 22,610 585.262
03/03/2017 22,566 22,731 0,73 22,789 22,533 1.052.158
02/03/2017 22,402 22,566 0,73 22,566 22,315 854.802
01/03/2017 22,518 22,402 -0,02 22,547 22,330 1.073.193
28/02/2017 22,431 22,407 0,22 22,557 22,267 1.281.428
27/02/2017 22,455 22,359 -0,34 22,508 22,161 1.153.150
24/02/2017 22,436 22,436 0,04 22,523 22,257 936.813
23/02/2017 22,257 22,426 1,04 22,450 22,141 894.170
22/02/2017 22,209 22,195 0,17 22,354 22,079 1.083.845
21/02/2017 22,412 22,156 -1,59 22,426 22,132 1.366.742
20/02/2017 22,649 22,513 -0,38 22,673 22,494 682.246
17/02/2017 22,644 22,600 -0,13 22,673 22,349 1.001.178
16/02/2017 22,364 22,629 1,34 22,629 22,286 981.586
15/02/2017 22,378 22,330 0,28 22,533 22,238 941.470
14/02/2017 22,702 22,267 -1,18 22,847 22,238 1.202.943
13/02/2017 22,484 22,533 0,47 22,624 22,320 953.515
10/02/2017 22,315 22,426 0,50 22,450 22,219 1.375.595
09/02/2017 22,412 22,315 -0,22 22,460 22,257 1.361.741
08/02/2017 22,161 22,364 1,20 22,364 21,977 1.368.101
07/02/2017 21,929 22,098 1,04 22,272 21,871 897.334
06/02/2017 21,919 21,871 -0,35 22,127 21,842 1.186.398
03/02/2017 22,025 21,948 -0,31 22,117 21,808 1.005.300
02/02/2017 21,692 22,016 1,72 22,083 21,629 1.317.512
01/02/2017 21,929 21,644 -1,30 22,079 21,620 1.135.840
31/01/2017 21,827 21,929 0,09 21,963 21,755 1.550.888
30/01/2017 22,025 21,910 -0,37 22,079 21,881 821.024
27/01/2017 22,098 21,992 0,07 22,112 21,910 1.036.566
26/01/2017 22,281 21,977 -0,07 22,306 21,977 1.294.131
25/01/2017 22,248 21,992 -0,85 22,272 21,967 1.599.577
24/01/2017 22,310 22,180 -0,88 22,354 22,074 1.085.094
23/01/2017 22,426 22,378 -0,66 22,547 22,185 1.183.680
20/01/2017 22,702 22,528 -1,14 22,842 22,431 1.097.845
19/01/2017 23,175 22,789 -1,75 23,175 22,682 1.361.943
18/01/2017 23,489 23,194 -1,01 23,600 23,175 947.734
17/01/2017 23,407 23,431 -0,19 23,600 23,262 482.538
16/01/2017 23,455 23,474 0,06 23,644 23,315 542.746
13/01/2017 23,378 23,460 0,70 23,629 23,228 758.424
12/01/2017 23,064 23,296 1,24 23,301 22,977 812.739
11/01/2017 23,136 23,011 -0,98 23,204 22,924 1.086.092
10/01/2017 23,407 23,238 0,17 23,417 23,049 1.699.605
09/01/2017 23,199 23,199 0,38 23,330 23,006 1.242.101
06/01/2017 23,180 23,112 -0,17 23,209 22,972 807.640
05/01/2017 23,136 23,151 0,52 23,378 22,972 955.657
04/01/2017 23,180 23,030 -0,96 23,228 22,330 1.574.382
03/01/2017 23,639 23,252 -1,61 23,702 23,223 1.235.443
02/01/2017 23,305 23,634 1,41 23,634 23,305 516.404
30/12/2016 23,426 23,305 -0,90 23,508 23,305 916.751
29/12/2016 23,272 23,518 0,35 23,537 23,156 629.636
28/12/2016 23,479 23,436 -0,31 23,552 23,301 719.847
27/12/2016 23,315 23,508 0,10 23,528 23,281 684.721
23/12/2016 23,291 23,484 0,56 23,499 23,020 942.501
22/12/2016 23,465 23,354 -0,62 23,465 23,262 758.543
21/12/2016 23,576 23,499 -0,33 23,615 23,392 648.631
20/12/2016 23,465 23,576 0,58 23,619 23,436 923.308

Mas noticias

publicidad